兆易创新 sh.603986
468.74
+8.53%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 303.24 | 317.60 | 301.00 | 308.70 | +1.80% | 93.35 | 4.48% |
| 2026-02-12 | 290.50 | 305.00 | 285.00 | 303.24 | +6.55% | 88.43 | 4.50% |
| 2026-02-11 | 285.00 | 286.50 | 280.50 | 284.59 | -1.83% | 49.22 | 2.60% |
| 2026-02-10 | 287.13 | 291.50 | 284.17 | 289.90 | -1.05% | 62.25 | 3.23% |
| 2026-02-09 | 283.97 | 294.44 | 280.20 | 292.98 | +6.09% | 81.48 | 4.24% |
| 2026-02-06 | 271.00 | 280.51 | 268.20 | 276.17 | -0.57% | 51.36 | 2.79% |
| 2026-02-05 | 269.94 | 279.52 | 268.21 | 277.74 | -1.63% | 63.01 | 3.43% |
| 2026-02-04 | 285.99 | 289.50 | 279.00 | 282.33 | -3.50% | 76.47 | 4.06% |
| 2026-02-03 | 294.01 | 296.60 | 285.20 | 292.57 | +3.24% | 88.13 | 4.53% |
| 2026-02-02 | 300.80 | 306.09 | 283.39 | 283.39 | -10.00% | 120.95 | 6.23% |
| 2026-01-30 | 315.00 | 320.88 | 308.01 | 314.88 | +2.40% | 118.65 | 5.63% |
| 2026-01-29 | 329.88 | 331.07 | 306.99 | 307.50 | -5.00% | 105.94 | 5.00% |
| 2026-01-28 | 313.88 | 328.58 | 313.88 | 323.68 | +5.34% | 121.60 | 5.65% |
| 2026-01-27 | 290.00 | 312.42 | 286.67 | 307.26 | +5.01% | 114.66 | 5.69% |
| 2026-01-26 | 300.00 | 308.00 | 290.50 | 292.60 | -1.56% | 80.59 | 4.08% |
| 2026-01-23 | 296.00 | 310.68 | 295.00 | 297.25 | -1.40% | 104.92 | 5.23% |
| 2026-01-22 | 320.00 | 320.02 | 296.70 | 301.47 | -2.01% | 137.11 | 6.75% |
| 2026-01-21 | 295.00 | 314.80 | 293.01 | 307.65 | +5.36% | 123.96 | 6.06% |
| 2026-01-20 | 282.90 | 297.10 | 282.88 | 292.00 | +1.23% | 113.77 | 5.84% |
| 2026-01-19 | 280.60 | 292.00 | 278.88 | 288.45 | +2.85% | 132.41 | 6.94% |